UK Markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.86+0.13 (+0.11%)
As of 12:41PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022124.17124.38121.85122.86122.86353,171
11 Aug 2022122.60126.27120.94122.73122.731,985,500
10 Aug 2022119.55120.90116.66120.09120.091,369,800
09 Aug 2022118.23118.75113.64115.56115.561,090,800
08 Aug 2022119.86123.42118.73119.70119.70998,000
05 Aug 2022118.46120.56116.83118.73118.731,303,000
04 Aug 2022120.58124.63120.10122.40122.401,459,200
03 Aug 2022117.60120.56116.57120.46120.461,698,500
02 Aug 2022113.79117.18113.42116.00116.001,116,100
01 Aug 2022111.44115.83110.20115.35115.351,684,000
29 Jul 2022112.90115.35110.36113.02113.021,707,800
28 Jul 2022115.53117.25110.76114.59114.592,637,400
27 Jul 2022118.04121.64114.24116.61116.617,373,300
26 Jul 2022105.94107.35103.39103.97103.972,752,600
25 Jul 2022110.60112.18108.53110.42110.421,595,500
22 Jul 2022113.19116.36110.20111.65111.652,045,500
21 Jul 2022112.66115.80111.70115.62115.622,381,400
20 Jul 2022110.00114.04109.32113.25113.252,075,800
19 Jul 2022105.95108.96102.59108.68108.681,964,500
18 Jul 2022104.45108.00102.59103.57103.571,576,200
15 Jul 202297.81102.6096.58102.33102.331,608,100
14 Jul 202298.0698.5095.9396.3296.321,335,800
13 Jul 202295.96100.3494.7599.2199.211,443,500
12 Jul 2022100.01102.1798.0299.5899.581,137,600
11 Jul 2022102.24103.1698.7299.1599.151,744,400
08 Jul 2022103.60106.16101.74104.24104.241,433,400
07 Jul 2022102.61106.10102.28105.83105.831,544,100
06 Jul 2022104.03105.35101.73102.87102.871,591,900
05 Jul 202295.81104.8894.56104.83104.832,555,600
01 Jul 202294.6897.6393.6697.5297.521,986,600
30 Jun 202296.9597.0792.0693.8393.832,399,300
29 Jun 202297.6498.0993.7197.9697.963,052,800
28 Jun 2022106.35106.3598.6199.0099.002,539,000
27 Jun 2022108.66109.09103.89106.27106.271,639,100
24 Jun 2022103.73107.09102.58107.00107.002,562,800
23 Jun 2022100.19102.9096.84102.19102.192,197,500
22 Jun 202299.72102.4698.7399.3399.331,482,200
21 Jun 2022101.01104.84101.01101.40101.401,568,200
17 Jun 202298.96101.4996.8199.2799.271,775,000
16 Jun 2022102.35102.9596.6997.8597.852,165,600
15 Jun 2022103.69106.90101.00105.35105.352,885,400
14 Jun 2022102.54103.0097.2198.0598.052,466,700
13 Jun 202298.62100.6696.0798.6198.612,493,000
10 Jun 2022108.85111.34102.06102.23102.232,497,300
09 Jun 2022116.09118.08111.77111.93111.932,768,300
08 Jun 2022110.12119.00110.00116.03116.034,138,400
07 Jun 2022110.00110.23107.31109.43109.432,408,300
06 Jun 2022116.99117.44110.31111.04111.042,425,000
03 Jun 2022114.20115.71111.35112.23112.231,086,900
02 Jun 2022110.04117.25109.41116.50116.501,283,500
01 Jun 2022114.02116.13109.81110.00110.001,499,100
31 May 2022115.22115.60110.38112.77112.771,770,400
27 May 2022109.70113.38109.01112.97112.972,716,300
26 May 2022107.99110.91107.24108.62108.622,272,700
25 May 2022103.38109.82102.84108.79108.792,400,500
24 May 2022105.50106.39102.19103.50103.503,996,400
23 May 2022106.27109.28103.11109.07109.072,430,100
20 May 2022107.25108.40102.96107.27107.271,856,300
19 May 2022104.00108.52103.01105.77105.771,908,400
18 May 2022103.44107.64102.85104.40104.401,803,100
17 May 2022103.11106.70101.00105.06105.062,874,600
16 May 2022104.31106.86100.56101.05101.052,077,400
13 May 202299.95106.9599.95106.09106.092,479,800
12 May 202290.44100.7589.0397.0897.083,096,000
11 May 202297.71101.3891.3591.9491.942,894,500
10 May 202297.87100.5293.6899.1799.173,158,000
09 May 2022101.78104.1993.5294.4494.442,305,500
06 May 2022108.33108.98101.57104.68104.683,018,600
05 May 2022110.42110.84104.34105.59105.592,449,700
04 May 2022108.62113.36104.12112.55112.552,479,800
03 May 2022107.26110.94106.55109.49109.492,004,300
02 May 2022101.17109.3999.90108.86108.862,698,800
29 Apr 2022102.04107.03101.55101.65101.652,981,700
28 Apr 202296.91104.5195.22102.68102.684,117,900
27 Apr 202297.22105.6495.7496.6796.679,175,100
26 Apr 2022112.34114.51105.40110.41110.414,875,400
25 Apr 2022108.77113.63107.21112.14112.143,044,800
22 Apr 2022112.70116.70109.10110.21110.212,445,000
21 Apr 2022123.34126.40110.53112.62112.624,384,300
20 Apr 2022130.01131.23121.57122.49122.495,654,800
19 Apr 2022132.74138.74131.97137.41137.41907,000
18 Apr 2022136.56136.56131.53134.43134.43960,900
14 Apr 2022141.25141.92136.01136.27136.271,304,400
13 Apr 2022138.12148.47136.50141.34141.341,092,500
12 Apr 2022144.95146.43138.51138.90138.901,043,200
11 Apr 2022138.20142.50135.83139.61139.611,416,400
08 Apr 2022141.38144.67138.16141.28141.281,434,100
07 Apr 2022144.59148.30138.01141.39141.391,404,300
06 Apr 2022145.34146.08141.76145.64145.642,308,400
05 Apr 2022159.17159.83147.66148.91148.911,695,400
04 Apr 2022154.97160.06153.82158.84158.842,213,800
01 Apr 2022152.54156.26152.00153.70153.701,408,800
31 Mar 2022154.91156.57150.81151.02151.021,371,800
30 Mar 2022154.36159.34153.51156.16156.161,643,100
29 Mar 2022154.00158.19150.62157.31157.311,597,200
28 Mar 2022146.25150.30144.17150.13150.13939,700
25 Mar 2022149.96149.98142.71146.04146.041,161,200
24 Mar 2022155.15156.91143.82149.26149.262,310,400
23 Mar 2022146.07155.30144.76148.57148.572,102,800
22 Mar 2022139.67148.00137.17147.47147.472,535,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...